スターツコーポレーション(8850)の株価時系列情報
スターツコーポレーション(8850)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 2,392 | 2,448 | 2,384 | 2,435 | 84,400 |
2018/12/27 | 2,340 | 2,400 | 2,317 | 2,398 | 77,400 |
2018/12/26 | 2,216 | 2,278 | 2,203 | 2,240 | 89,400 |
2018/12/25 | 2,315 | 2,315 | 2,193 | 2,223 | 130,000 |
2018/12/21 | 2,391 | 2,392 | 2,306 | 2,315 | 136,400 |
2018/12/20 | 2,445 | 2,457 | 2,405 | 2,415 | 55,200 |
2018/12/19 | 2,481 | 2,503 | 2,449 | 2,472 | 65,300 |
2018/12/18 | 2,504 | 2,516 | 2,467 | 2,498 | 39,000 |
2018/12/17 | 2,550 | 2,560 | 2,523 | 2,532 | 68,700 |
2018/12/14 | 2,573 | 2,612 | 2,546 | 2,550 | 67,400 |
2018/12/13 | 2,590 | 2,636 | 2,590 | 2,601 | 61,800 |
2018/12/12 | 2,534 | 2,590 | 2,534 | 2,574 | 66,400 |
2018/12/11 | 2,524 | 2,543 | 2,504 | 2,521 | 79,200 |
2018/12/10 | 2,584 | 2,584 | 2,516 | 2,524 | 94,500 |
2018/12/07 | 2,578 | 2,607 | 2,564 | 2,584 | 85,000 |
2018/12/06 | 2,605 | 2,605 | 2,562 | 2,579 | 47,300 |
2018/12/05 | 2,586 | 2,648 | 2,571 | 2,619 | 62,500 |
2018/12/04 | 2,689 | 2,724 | 2,607 | 2,616 | 96,300 |
2018/12/03 | 2,663 | 2,692 | 2,645 | 2,681 | 67,200 |
2018/11/30 | 2,607 | 2,669 | 2,564 | 2,654 | 122,900 |
2018/11/29 | 2,685 | 2,686 | 2,656 | 2,669 | 78,500 |
2018/11/28 | 2,626 | 2,680 | 2,621 | 2,675 | 102,400 |
2018/11/27 | 2,583 | 2,625 | 2,581 | 2,614 | 89,200 |
2018/11/26 | 2,566 | 2,618 | 2,566 | 2,586 | 115,400 |
2018/11/22 | 2,592 | 2,612 | 2,515 | 2,559 | 163,100 |
2018/11/21 | 2,619 | 2,647 | 2,601 | 2,617 | 109,600 |
2018/11/20 | 2,609 | 2,659 | 2,593 | 2,659 | 66,400 |
2018/11/19 | 2,619 | 2,629 | 2,596 | 2,626 | 87,200 |
2018/11/16 | 2,709 | 2,709 | 2,605 | 2,634 | 97,800 |
2018/11/15 | 2,638 | 2,715 | 2,626 | 2,709 | 128,200 |
2018/11/14 | 2,667 | 2,692 | 2,642 | 2,665 | 147,900 |
2018/11/13 | 2,583 | 2,665 | 2,535 | 2,644 | 189,400 |
2018/11/12 | 2,625 | 2,684 | 2,600 | 2,658 | 142,600 |
2018/11/09 | 2,490 | 2,675 | 2,490 | 2,643 | 212,600 |
2018/11/08 | 2,448 | 2,486 | 2,444 | 2,471 | 59,500 |
2018/11/07 | 2,425 | 2,446 | 2,408 | 2,420 | 42,300 |
2018/11/06 | 2,405 | 2,450 | 2,404 | 2,434 | 44,200 |
2018/11/05 | 2,366 | 2,420 | 2,360 | 2,405 | 48,400 |
2018/11/02 | 2,377 | 2,406 | 2,370 | 2,404 | 55,900 |
2018/11/01 | 2,346 | 2,411 | 2,341 | 2,389 | 53,800 |
2018/10/31 | 2,351 | 2,360 | 2,319 | 2,346 | 70,100 |
2018/10/30 | 2,309 | 2,359 | 2,287 | 2,344 | 98,900 |
2018/10/29 | 2,259 | 2,308 | 2,259 | 2,285 | 72,100 |
2018/10/26 | 2,287 | 2,292 | 2,222 | 2,247 | 103,700 |
2018/10/25 | 2,345 | 2,345 | 2,260 | 2,268 | 117,700 |
2018/10/24 | 2,360 | 2,393 | 2,344 | 2,378 | 56,000 |
2018/10/23 | 2,349 | 2,358 | 2,325 | 2,329 | 110,400 |
2018/10/22 | 2,331 | 2,374 | 2,330 | 2,360 | 42,500 |
2018/10/19 | 2,333 | 2,359 | 2,333 | 2,348 | 60,200 |
2018/10/18 | 2,401 | 2,413 | 2,367 | 2,369 | 74,200 |
2018/10/17 | 2,363 | 2,424 | 2,346 | 2,399 | 76,200 |
2018/10/16 | 2,303 | 2,338 | 2,296 | 2,329 | 94,300 |
2018/10/15 | 2,300 | 2,332 | 2,297 | 2,303 | 85,800 |
2018/10/12 | 2,322 | 2,340 | 2,312 | 2,318 | 75,700 |
2018/10/11 | 2,320 | 2,351 | 2,315 | 2,346 | 106,000 |
2018/10/10 | 2,386 | 2,432 | 2,379 | 2,406 | 105,600 |
2018/10/09 | 2,352 | 2,361 | 2,337 | 2,346 | 107,900 |
2018/10/05 | 2,424 | 2,448 | 2,394 | 2,395 | 101,500 |
2018/10/04 | 2,461 | 2,461 | 2,404 | 2,436 | 151,200 |
2018/10/03 | 2,477 | 2,508 | 2,452 | 2,452 | 91,200 |
2018/10/02 | 2,499 | 2,514 | 2,476 | 2,485 | 81,400 |
2018/10/01 | 2,492 | 2,521 | 2,479 | 2,483 | 86,700 |
2018/09/28 | 2,480 | 2,525 | 2,451 | 2,507 | 135,500 |
2018/09/27 | 2,496 | 2,521 | 2,455 | 2,457 | 112,300 |
2018/09/26 | 2,493 | 2,506 | 2,458 | 2,500 | 148,000 |
2018/09/25 | 2,478 | 2,516 | 2,467 | 2,516 | 208,100 |
2018/09/21 | 2,450 | 2,503 | 2,440 | 2,474 | 163,300 |
2018/09/20 | 2,428 | 2,431 | 2,396 | 2,402 | 79,500 |
2018/09/19 | 2,403 | 2,429 | 2,364 | 2,419 | 141,100 |
2018/09/18 | 2,284 | 2,386 | 2,282 | 2,370 | 124,300 |
2018/09/14 | 2,250 | 2,288 | 2,249 | 2,284 | 117,700 |
2018/09/13 | 2,219 | 2,269 | 2,203 | 2,240 | 96,300 |
2018/09/12 | 2,279 | 2,282 | 2,208 | 2,226 | 96,100 |
2018/09/11 | 2,305 | 2,307 | 2,258 | 2,268 | 126,300 |
2018/09/10 | 2,314 | 2,345 | 2,303 | 2,310 | 111,200 |
2018/09/07 | 2,331 | 2,348 | 2,310 | 2,335 | 152,200 |
2018/09/06 | 2,337 | 2,355 | 2,310 | 2,351 | 155,100 |
2018/09/05 | 2,413 | 2,413 | 2,365 | 2,377 | 101,400 |
2018/09/04 | 2,465 | 2,465 | 2,410 | 2,420 | 113,600 |
2018/09/03 | 2,526 | 2,527 | 2,432 | 2,465 | 98,300 |
2018/08/31 | 2,500 | 2,550 | 2,495 | 2,526 | 151,700 |
2018/08/30 | 2,500 | 2,515 | 2,460 | 2,507 | 156,600 |
2018/08/29 | 2,451 | 2,481 | 2,446 | 2,465 | 44,100 |
2018/08/28 | 2,475 | 2,479 | 2,450 | 2,451 | 66,700 |
2018/08/27 | 2,440 | 2,476 | 2,421 | 2,459 | 81,000 |
2018/08/24 | 2,436 | 2,450 | 2,431 | 2,440 | 81,800 |
2018/08/23 | 2,429 | 2,430 | 2,373 | 2,398 | 122,000 |
2018/08/22 | 2,403 | 2,440 | 2,368 | 2,432 | 95,000 |
2018/08/21 | 2,381 | 2,406 | 2,369 | 2,383 | 45,900 |
2018/08/20 | 2,424 | 2,426 | 2,386 | 2,393 | 65,400 |
2018/08/17 | 2,393 | 2,452 | 2,378 | 2,429 | 54,600 |
2018/08/16 | 2,406 | 2,417 | 2,386 | 2,392 | 75,400 |
2018/08/15 | 2,468 | 2,474 | 2,431 | 2,441 | 59,700 |
2018/08/14 | 2,453 | 2,475 | 2,435 | 2,468 | 109,800 |
2018/08/13 | 2,526 | 2,536 | 2,442 | 2,450 | 106,000 |
2018/08/10 | 2,583 | 2,589 | 2,477 | 2,513 | 207,700 |
2018/08/09 | 2,591 | 2,591 | 2,513 | 2,551 | 228,700 |
2018/08/08 | 2,639 | 2,645 | 2,589 | 2,591 | 104,400 |
2018/08/07 | 2,597 | 2,641 | 2,579 | 2,639 | 75,400 |
2018/08/06 | 2,577 | 2,613 | 2,564 | 2,590 | 79,100 |
2018/08/03 | 2,609 | 2,636 | 2,556 | 2,565 | 78,500 |
2018/08/02 | 2,615 | 2,639 | 2,600 | 2,604 | 95,400 |
2018/08/01 | 2,563 | 2,590 | 2,530 | 2,578 | 237,300 |
2018/07/31 | 2,716 | 2,716 | 2,560 | 2,588 | 496,400 |
2018/07/30 | 2,749 | 2,775 | 2,718 | 2,722 | 105,500 |
2018/07/27 | 2,757 | 2,760 | 2,743 | 2,749 | 84,500 |
2018/07/26 | 2,716 | 2,746 | 2,711 | 2,743 | 55,700 |
2018/07/25 | 2,710 | 2,713 | 2,683 | 2,706 | 73,800 |
2018/07/24 | 2,682 | 2,696 | 2,666 | 2,670 | 45,900 |
2018/07/23 | 2,667 | 2,687 | 2,648 | 2,665 | 90,900 |
2018/07/20 | 2,694 | 2,703 | 2,669 | 2,676 | 140,900 |
2018/07/19 | 2,665 | 2,684 | 2,655 | 2,672 | 86,400 |
2018/07/18 | 2,655 | 2,674 | 2,647 | 2,665 | 102,900 |
2018/07/17 | 2,571 | 2,631 | 2,551 | 2,615 | 73,100 |
2018/07/13 | 2,532 | 2,568 | 2,518 | 2,542 | 167,500 |
2018/07/12 | 2,586 | 2,594 | 2,533 | 2,534 | 94,900 |
2018/07/11 | 2,589 | 2,596 | 2,542 | 2,555 | 91,900 |
2018/07/10 | 2,640 | 2,654 | 2,621 | 2,621 | 89,800 |
2018/07/09 | 2,558 | 2,614 | 2,545 | 2,608 | 57,200 |
2018/07/06 | 2,607 | 2,615 | 2,539 | 2,557 | 131,000 |
2018/07/05 | 2,640 | 2,641 | 2,568 | 2,575 | 49,200 |
2018/07/04 | 2,578 | 2,632 | 2,572 | 2,608 | 83,600 |
2018/07/03 | 2,630 | 2,637 | 2,560 | 2,578 | 73,000 |
2018/07/02 | 2,705 | 2,707 | 2,604 | 2,610 | 68,500 |
2018/06/29 | 2,687 | 2,714 | 2,671 | 2,701 | 70,800 |
2018/06/28 | 2,656 | 2,674 | 2,644 | 2,674 | 68,000 |
2018/06/27 | 2,670 | 2,688 | 2,643 | 2,676 | 78,300 |
2018/06/26 | 2,625 | 2,674 | 2,611 | 2,670 | 67,200 |
2018/06/25 | 2,653 | 2,672 | 2,637 | 2,650 | 105,800 |
2018/06/22 | 2,611 | 2,659 | 2,603 | 2,652 | 89,500 |
2018/06/21 | 2,647 | 2,668 | 2,617 | 2,619 | 57,800 |
2018/06/20 | 2,678 | 2,683 | 2,635 | 2,658 | 119,100 |
2018/06/19 | 2,690 | 2,708 | 2,668 | 2,672 | 66,500 |
2018/06/18 | 2,752 | 2,753 | 2,695 | 2,702 | 70,300 |
2018/06/15 | 2,801 | 2,809 | 2,748 | 2,748 | 83,700 |
2018/06/14 | 2,799 | 2,815 | 2,756 | 2,776 | 137,700 |
2018/06/13 | 2,801 | 2,840 | 2,797 | 2,806 | 59,700 |
2018/06/12 | 2,815 | 2,822 | 2,775 | 2,795 | 78,400 |
2018/06/11 | 2,801 | 2,816 | 2,778 | 2,814 | 91,000 |
2018/06/08 | 2,788 | 2,825 | 2,788 | 2,801 | 74,100 |
2018/06/07 | 2,804 | 2,814 | 2,786 | 2,798 | 72,100 |
2018/06/06 | 2,813 | 2,825 | 2,783 | 2,790 | 96,100 |
2018/06/05 | 2,785 | 2,820 | 2,778 | 2,801 | 90,200 |
2018/06/04 | 2,855 | 2,869 | 2,812 | 2,835 | 87,700 |
2018/06/01 | 2,778 | 2,819 | 2,765 | 2,805 | 70,900 |
2018/05/31 | 2,804 | 2,824 | 2,777 | 2,790 | 133,200 |
2018/05/30 | 2,810 | 2,835 | 2,794 | 2,806 | 103,300 |
2018/05/29 | 2,829 | 2,846 | 2,789 | 2,817 | 83,800 |
2018/05/28 | 2,870 | 2,881 | 2,816 | 2,824 | 148,000 |
2018/05/25 | 2,919 | 2,957 | 2,874 | 2,881 | 103,400 |
2018/05/24 | 2,962 | 2,982 | 2,930 | 2,934 | 115,800 |
2018/05/23 | 3,025 | 3,050 | 2,999 | 3,015 | 135,100 |
2018/05/22 | 3,065 | 3,080 | 3,040 | 3,060 | 77,400 |
2018/05/21 | 3,060 | 3,095 | 3,040 | 3,090 | 83,000 |
2018/05/18 | 3,050 | 3,070 | 3,030 | 3,060 | 66,600 |
2018/05/17 | 3,050 | 3,070 | 3,010 | 3,050 | 60,300 |
2018/05/16 | 3,040 | 3,085 | 3,035 | 3,050 | 57,600 |
2018/05/15 | 3,070 | 3,085 | 3,030 | 3,040 | 62,800 |
2018/05/14 | 3,100 | 3,100 | 3,060 | 3,070 | 48,400 |
2018/05/11 | 3,075 | 3,100 | 3,040 | 3,085 | 87,400 |
2018/05/10 | 3,095 | 3,095 | 3,010 | 3,075 | 88,900 |
2018/05/09 | 3,030 | 3,030 | 2,965 | 3,030 | 84,400 |
2018/05/08 | 3,015 | 3,065 | 3,005 | 3,045 | 55,800 |
2018/05/07 | 3,005 | 3,010 | 2,977 | 3,000 | 29,400 |
2018/05/02 | 3,060 | 3,060 | 2,994 | 3,005 | 39,800 |
2018/05/01 | 3,030 | 3,065 | 2,993 | 3,045 | 69,500 |
2018/04/27 | 3,020 | 3,030 | 2,985 | 3,025 | 66,400 |
2018/04/26 | 2,990 | 3,025 | 2,954 | 2,979 | 102,900 |
2018/04/25 | 2,946 | 2,980 | 2,946 | 2,969 | 55,800 |
2018/04/24 | 2,911 | 2,959 | 2,900 | 2,946 | 74,000 |
2018/04/23 | 2,875 | 2,895 | 2,846 | 2,890 | 40,000 |
2018/04/20 | 2,863 | 2,893 | 2,862 | 2,874 | 31,700 |
2018/04/19 | 2,918 | 2,919 | 2,862 | 2,863 | 41,500 |
2018/04/18 | 2,850 | 2,905 | 2,836 | 2,902 | 56,200 |
2018/04/17 | 2,861 | 2,869 | 2,820 | 2,832 | 52,600 |
2018/04/16 | 2,860 | 2,886 | 2,853 | 2,871 | 42,100 |
2018/04/13 | 2,854 | 2,868 | 2,826 | 2,849 | 40,300 |
2018/04/12 | 2,856 | 2,870 | 2,837 | 2,850 | 43,400 |
2018/04/11 | 2,875 | 2,875 | 2,837 | 2,856 | 31,800 |
2018/04/10 | 2,844 | 2,909 | 2,844 | 2,882 | 45,700 |
2018/04/09 | 2,867 | 2,888 | 2,852 | 2,879 | 37,600 |
2018/04/06 | 2,923 | 2,930 | 2,866 | 2,875 | 53,000 |
2018/04/05 | 2,907 | 2,950 | 2,896 | 2,912 | 76,200 |
2018/04/04 | 2,898 | 2,925 | 2,887 | 2,909 | 82,600 |
2018/04/03 | 2,850 | 2,906 | 2,849 | 2,884 | 51,300 |
2018/04/02 | 2,905 | 2,927 | 2,885 | 2,889 | 50,100 |
2018/03/30 | 2,900 | 2,932 | 2,877 | 2,893 | 59,600 |
2018/03/29 | 2,875 | 2,899 | 2,847 | 2,882 | 60,700 |
2018/03/28 | 2,853 | 2,896 | 2,821 | 2,857 | 105,200 |
2018/03/27 | 2,758 | 2,881 | 2,758 | 2,881 | 173,400 |
2018/03/26 | 2,658 | 2,726 | 2,503 | 2,723 | 124,300 |
2018/03/23 | 2,752 | 2,760 | 2,695 | 2,708 | 85,100 |
2018/03/22 | 2,810 | 2,833 | 2,778 | 2,825 | 122,800 |
2018/03/20 | 2,810 | 2,837 | 2,801 | 2,831 | 55,200 |
2018/03/19 | 2,878 | 2,894 | 2,832 | 2,853 | 49,800 |
2018/03/16 | 2,905 | 2,908 | 2,859 | 2,889 | 96,500 |
2018/03/15 | 2,901 | 2,901 | 2,828 | 2,890 | 53,100 |
2018/03/14 | 2,921 | 2,932 | 2,901 | 2,904 | 110,800 |
2018/03/13 | 2,836 | 2,911 | 2,835 | 2,906 | 87,700 |
2018/03/12 | 2,814 | 2,860 | 2,802 | 2,857 | 70,900 |
2018/03/09 | 2,797 | 2,825 | 2,779 | 2,783 | 90,200 |
2018/03/08 | 2,812 | 2,812 | 2,742 | 2,753 | 53,100 |
2018/03/07 | 2,754 | 2,804 | 2,741 | 2,786 | 89,300 |
2018/03/06 | 2,769 | 2,795 | 2,754 | 2,776 | 65,200 |
2018/03/05 | 2,731 | 2,762 | 2,725 | 2,744 | 62,900 |
2018/03/02 | 2,730 | 2,773 | 2,714 | 2,754 | 82,600 |
2018/03/01 | 2,811 | 2,813 | 2,766 | 2,791 | 95,700 |
2018/02/28 | 2,867 | 2,878 | 2,826 | 2,829 | 111,500 |
2018/02/27 | 2,860 | 2,908 | 2,860 | 2,892 | 166,300 |
2018/02/26 | 2,850 | 2,865 | 2,813 | 2,840 | 73,900 |
2018/02/23 | 2,827 | 2,865 | 2,824 | 2,833 | 82,900 |
2018/02/22 | 2,850 | 2,864 | 2,811 | 2,827 | 64,300 |
2018/02/21 | 2,876 | 2,914 | 2,849 | 2,868 | 115,500 |
2018/02/20 | 2,821 | 2,882 | 2,812 | 2,876 | 129,900 |
2018/02/19 | 2,805 | 2,828 | 2,779 | 2,828 | 85,500 |
2018/02/16 | 2,715 | 2,781 | 2,715 | 2,751 | 76,800 |
2018/02/15 | 2,643 | 2,704 | 2,626 | 2,676 | 112,600 |
2018/02/14 | 2,706 | 2,706 | 2,631 | 2,641 | 180,000 |
2018/02/13 | 2,750 | 2,764 | 2,681 | 2,715 | 142,400 |
2018/02/09 | 2,671 | 2,738 | 2,654 | 2,738 | 150,000 |
2018/02/08 | 2,809 | 2,855 | 2,792 | 2,811 | 99,600 |
2018/02/07 | 2,909 | 2,920 | 2,819 | 2,826 | 149,400 |
2018/02/06 | 2,867 | 2,897 | 2,749 | 2,809 | 150,200 |
2018/02/05 | 3,035 | 3,060 | 2,974 | 3,005 | 59,600 |
2018/02/02 | 3,070 | 3,110 | 3,045 | 3,105 | 51,800 |
2018/02/01 | 3,060 | 3,095 | 3,040 | 3,070 | 49,900 |
2018/01/31 | 3,105 | 3,125 | 3,045 | 3,045 | 67,200 |
2018/01/30 | 3,165 | 3,185 | 3,110 | 3,145 | 74,400 |
2018/01/29 | 3,215 | 3,220 | 3,165 | 3,165 | 66,100 |
2018/01/26 | 3,110 | 3,180 | 3,110 | 3,175 | 65,000 |
2018/01/25 | 3,130 | 3,150 | 3,115 | 3,115 | 47,700 |
2018/01/24 | 3,120 | 3,150 | 3,105 | 3,145 | 61,900 |
2018/01/23 | 3,075 | 3,135 | 3,075 | 3,110 | 61,900 |
2018/01/22 | 3,040 | 3,055 | 2,998 | 3,055 | 61,700 |
2018/01/19 | 3,000 | 3,055 | 2,989 | 3,040 | 56,000 |
2018/01/18 | 3,095 | 3,095 | 3,005 | 3,005 | 57,300 |
2018/01/17 | 3,095 | 3,105 | 3,070 | 3,080 | 77,700 |
2018/01/16 | 3,085 | 3,110 | 3,085 | 3,110 | 54,000 |
2018/01/15 | 3,085 | 3,125 | 3,070 | 3,100 | 71,500 |
2018/01/12 | 3,015 | 3,085 | 3,010 | 3,070 | 86,900 |
2018/01/11 | 2,995 | 3,035 | 2,990 | 3,025 | 84,400 |
2018/01/10 | 3,030 | 3,050 | 3,020 | 3,020 | 89,600 |
2018/01/09 | 3,005 | 3,035 | 2,984 | 3,030 | 115,000 |
2018/01/05 | 2,980 | 3,010 | 2,958 | 2,979 | 166,100 |
2018/01/04 | 2,958 | 2,972 | 2,926 | 2,970 | 98,700 |